Identifier on Bitvavo: RUNE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
1.1517 EUR |
534,577.0673 RUNE |
1.1072 EUR |
1.1047 EUR |
1.1861 EUR |
1.1821 EUR |
| 2025-02-19 |
1.1310 EUR |
315,553.6130 RUNE |
1.1168 EUR |
1.1043 EUR |
1.1556 EUR |
1.1229 EUR |
| 2025-02-18 |
1.1152 EUR |
770,090.1867 RUNE |
1.1544 EUR |
1.0574 EUR |
1.1614 EUR |
1.1394 EUR |
| 2025-02-17 |
1.1832 EUR |
1,136,266.6874 RUNE |
1.1997 EUR |
1.1280 EUR |
1.2251 EUR |
1.1687 EUR |
| 2025-02-16 |
1.2622 EUR |
177,815.2235 RUNE |
1.2763 EUR |
1.2461 EUR |
1.2860 EUR |
1.2568 EUR |
| 2025-02-15 |
1.3032 EUR |
319,351.4476 RUNE |
1.3040 EUR |
1.2630 EUR |
1.3242 EUR |
1.2857 EUR |
| 2025-02-14 |
1.3689 EUR |
1,001,567.3695 RUNE |
1.3856 EUR |
1.3001 EUR |
1.4233 EUR |
1.3001 EUR |
| 2025-02-13 |
1.4356 EUR |
742,737.3373 RUNE |
1.3933 EUR |
1.3812 EUR |
1.5335 EUR |
1.3890 EUR |
| 2025-02-12 |
1.3077 EUR |
665,291.2684 RUNE |
1.2959 EUR |
1.2608 EUR |
1.3813 EUR |
1.3725 EUR |
| 2025-02-11 |
1.3624 EUR |
631,450.4193 RUNE |
1.3612 EUR |
1.3022 EUR |
1.4180 EUR |
1.3100 EUR |
| 2025-02-10 |
1.3229 EUR |
1,557,029.0243 RUNE |
1.2154 EUR |
1.2034 EUR |
1.4424 EUR |
1.3789 EUR |
| 2025-02-09 |
1.1875 EUR |
388,607.0800 RUNE |
1.2011 EUR |
1.1332 EUR |
1.2385 EUR |
1.1947 EUR |
| 2025-02-08 |
1.1723 EUR |
474,640.0741 RUNE |
1.1590 EUR |
1.1134 EUR |
1.2164 EUR |
1.1985 EUR |
| 2025-02-07 |
1.2100 EUR |
682,388.0049 RUNE |
1.2181 EUR |
1.1300 EUR |
1.2772 EUR |
1.1393 EUR |
| 2025-02-06 |
1.2291 EUR |
679,990.5378 RUNE |
1.2722 EUR |
1.1778 EUR |
1.2722 EUR |
1.2060 EUR |
| 2025-02-05 |
1.3163 EUR |
590,520.4021 RUNE |
1.3096 EUR |
1.2483 EUR |
1.3903 EUR |
1.2820 EUR |
| 2025-02-04 |
1.3324 EUR |
1,140,735.1743 RUNE |
1.4375 EUR |
1.2560 EUR |
1.4666 EUR |
1.2892 EUR |
| 2025-02-03 |
1.3158 EUR |
5,210,945.7197 RUNE |
1.3026 EUR |
0.9961 EUR |
1.5348 EUR |
1.4045 EUR |
| 2025-02-02 |
1.2344 EUR |
10,064,291.7774 RUNE |
1.1254 EUR |
0.9281 EUR |
1.4086 EUR |
1.3060 EUR |
| 2025-02-01 |
1.4412 EUR |
5,323,109.4959 RUNE |
2.0496 EUR |
1.1346 EUR |
2.0505 EUR |
1.1966 EUR |
| 2025-01-31 |
2.1246 EUR |
546,819.1654 RUNE |
2.1204 EUR |
2.0455 EUR |
2.2019 EUR |
2.0645 EUR |
| 2025-01-30 |
2.1494 EUR |
819,512.1986 RUNE |
1.9696 EUR |
1.9482 EUR |
2.3175 EUR |
2.1266 EUR |
| 2025-01-29 |
1.9901 EUR |
349,989.3235 RUNE |
1.9691 EUR |
1.9218 EUR |
2.0628 EUR |
2.0163 EUR |
| 2025-01-28 |
2.1652 EUR |
484,395.5217 RUNE |
2.2991 EUR |
2.0531 EUR |
2.3109 EUR |
2.0669 EUR |
| 2025-01-27 |
2.2900 EUR |
680,177.3014 RUNE |
2.4080 EUR |
2.1875 EUR |
2.4900 EUR |
2.2980 EUR |
| 2025-01-26 |
2.4978 EUR |
1,198,139.4387 RUNE |
2.5939 EUR |
2.3748 EUR |
2.6393 EUR |
2.4480 EUR |
| 2025-01-25 |
2.3148 EUR |
4,505,635.7574 RUNE |
1.9999 EUR |
1.9902 EUR |
2.7400 EUR |
2.6135 EUR |
| 2025-01-24 |
2.1062 EUR |
9,351,051.9497 RUNE |
2.9239 EUR |
1.8460 EUR |
2.9263 EUR |
1.8925 EUR |
| 2025-01-23 |
2.9537 EUR |
682,761.9809 RUNE |
3.0686 EUR |
2.8130 EUR |
3.2235 EUR |
2.8964 EUR |
| 2025-01-22 |
3.1935 EUR |
301,410.4473 RUNE |
3.3386 EUR |
3.0733 EUR |
3.3386 EUR |
3.0997 EUR |
| 2025-01-21 |
3.2065 EUR |
189,898.3155 RUNE |
3.1349 EUR |
3.0200 EUR |
3.3621 EUR |
3.3515 EUR |
| 2025-01-20 |
3.2694 EUR |
456,734.7299 RUNE |
3.1881 EUR |
3.0669 EUR |
3.5155 EUR |
3.2056 EUR |
| 2025-01-19 |
3.4047 EUR |
350,084.2047 RUNE |
3.6513 EUR |
3.1710 EUR |
3.7132 EUR |
3.1710 EUR |
| 2025-01-18 |
3.7589 EUR |
184,832.7164 RUNE |
3.9285 EUR |
3.6100 EUR |
3.9786 EUR |
3.6184 EUR |
| 2025-01-17 |
3.7240 EUR |
388,516.2596 RUNE |
3.3836 EUR |
3.3528 EUR |
4.0283 EUR |
3.9521 EUR |
| 2025-01-16 |
3.3681 EUR |
207,519.8072 RUNE |
3.4125 EUR |
3.2454 EUR |
3.4817 EUR |
3.4344 EUR |
| 2025-01-15 |
3.2387 EUR |
288,077.6510 RUNE |
3.1180 EUR |
3.0067 EUR |
3.4686 EUR |
3.3868 EUR |
| 2025-01-14 |
3.1411 EUR |
144,378.2253 RUNE |
3.1497 EUR |
3.0700 EUR |
3.2627 EUR |
3.1797 EUR |
| 2025-01-13 |
3.1575 EUR |
307,077.8042 RUNE |
3.2892 EUR |
2.9594 EUR |
3.4146 EUR |
3.0493 EUR |
| 2025-01-12 |
3.3435 EUR |
134,248.5399 RUNE |
3.3575 EUR |
3.2807 EUR |
3.3927 EUR |
3.2945 EUR |
| 2025-01-11 |
3.3409 EUR |
374,337.4689 RUNE |
3.4000 EUR |
3.2307 EUR |
3.4827 EUR |
3.4184 EUR |
| 2025-01-10 |
3.2989 EUR |
957,339.3312 RUNE |
3.2500 EUR |
3.0000 EUR |
3.5339 EUR |
3.3950 EUR |
| 2025-01-09 |
3.4045 EUR |
484,427.0604 RUNE |
3.8640 EUR |
3.2466 EUR |
3.8917 EUR |
3.2972 EUR |
| 2025-01-08 |
4.0184 EUR |
164,322.7753 RUNE |
4.2724 EUR |
3.7464 EUR |
4.3083 EUR |
3.8814 EUR |
| 2025-01-07 |
4.5093 EUR |
92,995.8409 RUNE |
4.7543 EUR |
4.2664 EUR |
4.7690 EUR |
4.2925 EUR |
| 2025-01-06 |
4.7879 EUR |
101,616.7555 RUNE |
4.8004 EUR |
4.6657 EUR |
4.9359 EUR |
4.7745 EUR |
| 2025-01-05 |
4.8235 EUR |
85,304.9931 RUNE |
5.0151 EUR |
4.6786 EUR |
5.0151 EUR |
4.7955 EUR |
| 2025-01-04 |
4.9524 EUR |
65,353.0621 RUNE |
4.9671 EUR |
4.8491 EUR |
5.0380 EUR |
4.9933 EUR |
| 2025-01-03 |
4.9340 EUR |
186,007.4464 RUNE |
4.6864 EUR |
4.6074 EUR |
4.9975 EUR |
4.9471 EUR |
| 2025-01-02 |
4.6452 EUR |
66,635.1789 RUNE |
4.4325 EUR |
4.4180 EUR |
4.7731 EUR |
4.6583 EUR |